Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind Medicine Mindmed Inc (OP: MMEDF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2021 4.690 4.690 4.690 0 +1.17(+33.24%)
Apr 23, 2021 2.895 3.570 2.670 3.520 14,749,900 +1.39(+65.26%)
Apr 22, 2021 2.210 2.210 2.100 2.130 1,013,707 -0.06(-2.58%)
Apr 21, 2021 2.370 2.370 2.075 2.186 1,432,681 -0.05(-2.39%)
Apr 20, 2021 2.340 2.370 2.050 2.240 2,385,169 -0.10(-4.27%)
Apr 19, 2021 2.440 2.450 2.280 2.340 1,560,065 -0.09(-3.70%)
Apr 16, 2021 2.450 2.470 2.380 2.430 1,126,600 -0.02(-0.82%)
Apr 15, 2021 2.450 2.500 2.400 2.450 860,723 +0.02(+0.83%)
Apr 14, 2021 2.540 2.550 2.400 2.430 1,273,137 -0.09(-3.57%)
Apr 13, 2021 2.580 2.620 2.500 2.520 823,840 -0.08(-3.20%)
Apr 12, 2021 2.700 2.730 2.570 2.603 624,447 -0.09(-3.23%)
Apr 09, 2021 2.650 2.780 2.606 2.690 659,900 +0.08(+3.07%)
Apr 08, 2021 2.650 2.700 2.500 2.610 963,436 -0.01(-0.38%)
Apr 07, 2021 2.810 2.810 2.600 2.620 911,798 -0.12(-4.38%)
Apr 06, 2021 2.920 2.920 2.718 2.740 1,173,587 -0.15(-5.19%)
Apr 05, 2021 3.000 3.023 2.840 2.890 1,225,896 +0.03(+1.05%)
Apr 01, 2021 2.845 3.090 2.690 2.860 2,757,000 +0.07(+2.53%)
Mar 31, 2021 2.320 2.789 2.320 2.789 2,034,611 +0.51(+22.35%)
Mar 30, 2021 2.293 2.400 2.210 2.280 2,135,647 -0.11(-4.60%)
Mar 29, 2021 2.540 2.540 2.260 2.390 1,286,419 -0.10(-4.02%)
Mar 26, 2021 2.470 2.600 2.380 2.490 1,500,400 +0.04(+1.63%)
Mar 25, 2021 2.590 2.590 2.297 2.450 2,380,940 -0.12(-4.78%)
Mar 24, 2021 2.930 2.940 2.490 2.573 2,061,716 -0.14(-5.06%)
Mar 23, 2021 2.850 2.850 2.690 2.710 1,031,542 -0.11(-3.90%)
Mar 22, 2021 2.830 2.880 2.750 2.820 1,162,297 +0.03(+1.06%)
Mar 19, 2021 2.700 2.840 2.700 2.791 1,029,000 +0.05(+1.84%)
Mar 18, 2021 2.800 2.920 2.710 2.740 1,099,193 -0.04(-1.44%)
Mar 17, 2021 2.870 2.897 2.740 2.780 1,186,573 -0.10(-3.59%)
Mar 16, 2021 3.000 3.000 2.810 2.884 1,231,731 -0.02(-0.57%)
Mar 15, 2021 2.800 2.970 2.800 2.900 1,488,123 +0.10(+3.57%)
Mar 12, 2021 2.800 2.815 2.648 2.800 1,343,900 +0.01(+0.36%)
Mar 11, 2021 2.800 2.840 2.600 2.790 1,581,839 +0.19(+7.31%)
Mar 10, 2021 2.830 2.830 2.596 2.600 2,021,973 -0.08(-2.99%)
Mar 09, 2021 2.730 2.840 2.610 2.680 2,522,822 +0.13(+5.10%)
Mar 08, 2021 2.740 2.850 2.492 2.550 3,341,283 -0.31(-10.84%)
Mar 05, 2021 3.000 3.059 2.270 2.860 7,621,300 -0.09(-3.05%)
Mar 04, 2021 3.185 3.250 2.750 2.950 6,186,380 -0.34(-10.33%)
Mar 03, 2021 3.580 3.580 3.280 3.290 2,019,823 -0.21(-6.00%)
Mar 02, 2021 3.680 3.700 3.495 3.500 1,515,782 -0.14(-3.85%)
Mar 01, 2021 3.500 3.700 3.370 3.640 1,649,490 +0.32(+9.64%)
Feb 26, 2021 3.540 3.540 3.150 3.320 2,457,500 -0.12(-3.49%)
Feb 25, 2021 3.980 3.980 3.349 3.440 3,027,397 -0.34(-8.99%)
Feb 24, 2021 3.530 3.800 3.530 3.780 1,827,519 +0.25(+7.17%)
Feb 23, 2021 3.740 3.740 2.984 3.527 6,148,234 -0.31(-8.07%)
Feb 22, 2021 4.150 4.150 3.710 3.837 2,604,815 -0.14(-3.59%)
Feb 19, 2021 3.850 4.090 3.850 3.980 1,672,900 +0.09(+2.31%)
Feb 18, 2021 4.090 4.100 3.760 3.890 3,074,310 -0.16(-3.93%)
Feb 17, 2021 4.400 4.400 3.890 4.049 3,592,134 -0.14(-3.36%)
Feb 16, 2021 4.090 4.300 4.007 4.190 4,268,508 +0.19(+4.75%)
Feb 12, 2021 4.020 4.100 3.699 4.000 4,618,700 +0.12(+3.09%)
Feb 11, 2021 3.550 4.180 3.500 3.880 13,068,654 +0.38(+10.87%)
Feb 10, 2021 3.590 3.610 3.390 3.499 4,190,457 +0.12(+3.54%)
Feb 09, 2021 3.510 3.680 3.380 3.380 2,799,195 -0.14(-3.98%)
Feb 08, 2021 3.620 3.620 3.440 3.520 2,584,507 +0.08(+2.33%)
Feb 05, 2021 3.360 3.550 3.350 3.440 2,437,100 +0.09(+2.60%)
Feb 04, 2021 3.461 3.480 3.240 3.353 2,510,102 -0.03(-0.80%)
Feb 03, 2021 3.310 3.480 3.190 3.380 4,842,990 +0.24(+7.64%)
Feb 02, 2021 3.040 3.180 3.030 3.140 2,254,645 +0.11(+3.63%)
Feb 01, 2021 3.010 3.120 2.850 3.030 3,179,412 +0.08(+2.73%)
Jan 29, 2021 3.080 3.080 2.870 2.950 4,554,700 -0.15(-4.85%)
Jan 28, 2021 3.060 3.200 2.850 3.100 5,673,090 -0.03(-1.05%)
Jan 27, 2021 3.400 3.460 3.080 3.133 5,808,716 -0.37(-10.49%)
Jan 26, 2021 3.789 3.789 3.410 3.500 3,071,319 -0.09(-2.51%)
Jan 25, 2021 3.890 3.900 3.270 3.590 6,275,864 -0.04(-1.10%)
Jan 22, 2021 3.650 3.910 3.444 3.630 7,015,500 -0.01(-0.30%)
Jan 21, 2021 3.390 3.680 3.270 3.641 6,204,382 +0.39(+12.03%)
Jan 20, 2021 3.110 3.310 3.019 3.250 5,234,118 +0.24(+8.10%)
Jan 19, 2021 3.100 3.110 2.960 3.006 2,219,395 -0.08(-2.71%)
Jan 15, 2021 3.250 3.250 2.950 3.090 2,977,400 -0.04(-1.12%)
Jan 14, 2021 2.960 3.320 2.920 3.125 7,252,172 +0.23(+7.76%)
Jan 13, 2021 2.836 2.963 2.650 2.900 5,012,502 +0.08(+2.84%)
Jan 12, 2021 3.070 3.070 2.820 2.820 3,015,499 -0.09(-3.09%)
Jan 11, 2021 3.200 3.225 2.900 2.910 3,086,817 -0.20(-6.42%)
Jan 08, 2021 3.270 3.312 2.980 3.110 3,280,800 -0.10(-3.13%)
Jan 07, 2021 3.150 3.370 3.130 3.210 2,799,753 +0.11(+3.55%)
Jan 06, 2021 2.920 3.300 2.870 3.100 4,901,893 +0.21(+7.27%)
Jan 05, 2021 2.904 3.000 2.647 2.890 4,805,884 -0.02(-0.69%)
Jan 04, 2021 3.100 3.208 2.897 2.910 4,090,897 -0.14(-4.59%)
Dec 31, 2020 3.050 3.050 3.050 2,250,844 -0.08(-2.56%)
Dec 30, 2020 3.000 3.270 3.000 3.130 2,250,844 +0.07(+2.29%)
Dec 29, 2020 3.290 3.290 3.000 3.060 3,154,582 -0.19(-5.85%)
Dec 28, 2020 3.240 3.300 3.090 3.250 3,206,290 +0.24(+7.97%)
Dec 24, 2020 3.110 3.261 3.000 3.010 2,626,700 -0.11(-3.53%)
Dec 23, 2020 2.702 3.189 2.630 3.120 4,855,753 +0.30(+10.64%)
Dec 22, 2020 3.270 3.470 2.690 2.820 13,315,142 -0.48(-14.55%)
Dec 21, 2020 3.750 3.750 3.194 3.300 5,831,033 -0.29(-8.08%)
Dec 18, 2020 3.656 3.690 3.480 3.590 6,243,100 +0.05(+1.44%)
Dec 17, 2020 3.580 3.580 3.180 3.539 6,679,055 +0.29(+8.90%)
Dec 16, 2020 3.780 3.780 3.010 3.250 14,429,183 -0.24(-6.84%)
Dec 15, 2020 4.240 4.430 3.295 3.489 19,675,828 -0.88(-20.17%)
Dec 14, 2020 4.350 5.070 3.645 4.370 28,461,024 +0.77(+21.39%)
Dec 11, 2020 2.850 3.900 2.810 3.600 20,325,500 +0.75(+26.32%)
Dec 10, 2020 2.988 3.080 2.642 2.850 9,087,932 -0.03(-1.04%)
Dec 09, 2020 2.650 2.970 2.570 2.880 16,495,106 +0.47(+19.50%)
Dec 08, 2020 2.151 2.520 2.130 2.410 9,015,147 +0.36(+17.56%)
Dec 07, 2020 2.000 2.241 1.964 2.050 8,331,611 +0.16(+8.47%)
Dec 04, 2020 1.700 1.920 1.660 1.890 5,454,200 +0.25(+15.24%)
Dec 03, 2020 1.580 1.710 1.570 1.640 2,752,341 +0.06(+3.80%)
Dec 02, 2020 1.600 1.667 1.500 1.580 3,084,011 -0.02(-1.25%)
Dec 01, 2020 1.760 1.760 1.560 1.600 2,976,779 -0.06(-3.36%)
Nov 30, 2020 1.890 1.890 1.640 1.656 4,644,206 -0.05(-3.18%)
Nov 27, 2020 1.720 1.840 1.670 1.710 2,423,400 +0.12(+7.29%)
Nov 25, 2020 1.550 1.770 1.360 1.594 10,909,900 -0.08(-4.56%)
Nov 24, 2020 1.700 1.980 1.630 1.670 11,128,509 +0.12(+7.74%)
Nov 23, 2020 1.300 1.620 1.290 1.550 11,580,733 +0.30(+24.00%)
Nov 20, 2020 1.130 1.255 1.050 1.250 4,045,100 +0.16(+14.95%)
Nov 19, 2020 1.140 1.150 1.062 1.087 2,547,555 -0.04(-3.77%)
Nov 18, 2020 1.040 1.130 1.027 1.130 3,029,315 +0.11(+10.80%)
Nov 17, 2020 1.130 1.130 1.000 1.020 3,098,471 -0.07(-6.44%)
Nov 16, 2020 0.9879 1.130 0.9348 1.090 8,975,597 +0.18(+19.53%)
Nov 13, 2020 0.9039 0.9448 0.8900 0.9120 1,640,500 +0.02(+1.97%)
Nov 12, 2020 0.9050 0.9447 0.8664 0.8944 981,942 -0.01(-0.83%)
Nov 11, 2020 0.8900 0.9112 0.8600 0.9019 965,765 +0.05(+5.47%)
Nov 10, 2020 0.9659 0.9884 0.7800 0.8551 3,407,056 -0.10(-10.36%)
Nov 09, 2020 1.000 1.000 0.9470 0.9539 1,338,132 +0.04(+4.26%)
Nov 06, 2020 0.9863 1.010 0.9116 0.9149 1,885,200 -0.06(-5.87%)
Nov 05, 2020 0.9300 0.9978 0.9068 0.9720 2,864,922 +0.07(+7.19%)
Nov 04, 2020 0.9500 0.9500 0.8721 0.9068 3,359,722 +0.08(+10.28%)
Nov 03, 2020 0.8062 0.8442 0.7808 0.8223 1,538,044 +0.03(+3.17%)
Nov 02, 2020 0.7790 0.8466 0.7602 0.7970 1,923,813 +0.02(+3.06%)
Oct 30, 2020 0.8015 0.8517 0.7415 0.7733 2,267,200 -0.02(-2.10%)
Oct 29, 2020 0.8000 0.8100 0.7600 0.7899 1,369,728 -0.01(-1.26%)
Oct 28, 2020 0.8600 0.8600 0.7200 0.8000 4,585,475 -0.07(-8.05%)
Oct 27, 2020 0.9253 0.9750 0.8555 0.8700 3,103,930 -0.08(-8.14%)
Oct 26, 2020 1.000 1.070 0.9200 0.9471 2,539,776 -0.06(-6.23%)
Oct 23, 2020 1.000 1.040 0.9845 1.010 1,352,500 +0.03(+3.06%)
Oct 22, 2020 1.030 1.040 0.9550 0.9800 2,107,514 -0.05(-4.85%)
Oct 21, 2020 1.090 1.090 0.9950 1.030 2,287,964 +0.02(+1.98%)
Oct 20, 2020 1.080 1.080 0.9700 1.010 2,941,948 -0.03(-3.35%)
Oct 19, 2020 0.9499 1.080 0.9294 1.045 9,040,561 +0.13(+14.21%)
Oct 16, 2020 0.8509 0.9300 0.8310 0.9150 2,158,700 +0.08(+8.93%)
Oct 15, 2020 0.8192 0.8669 0.7980 0.8400 1,517,543 +0.01(+1.20%)
Oct 14, 2020 0.8510 0.8595 0.8030 0.8300 1,920,976 -0.01(-0.60%)
Oct 13, 2020 0.8800 0.9300 0.8297 0.8350 2,183,128 -0.02(-2.57%)
Oct 12, 2020 0.9100 0.9200 0.8395 0.8570 2,832,575 -0.03(-3.05%)
Oct 09, 2020 0.9387 0.9387 0.7587 0.8840 8,947,800 -0.05(-5.84%)
Oct 08, 2020 0.8500 1.010 0.8500 0.9388 8,050,012 +0.08(+8.81%)
Oct 07, 2020 0.7443 0.8800 0.7443 0.8628 6,552,864 +0.16(+23.26%)
Oct 06, 2020 0.6900 0.7700 0.6600 0.7000 5,820,092 +0.02(+2.94%)
Oct 05, 2020 0.6186 0.7190 0.6127 0.6800 5,749,160 +0.07(+11.48%)
Oct 02, 2020 0.6514 0.6690 0.5833 0.6100 2,155,900 -0.04(-6.01%)
Oct 01, 2020 0.6143 0.6711 0.6000 0.6490 1,923,066 +0.05(+8.66%)
Sep 30, 2020 0.6000 0.6520 0.5584 0.5973 2,043,538 -0.00(-0.45%)
Sep 29, 2020 0.6300 0.6704 0.5510 0.6000 5,183,026 -0.02(-3.23%)
Sep 28, 2020 0.7550 0.8272 0.6100 0.6200 11,555,456 -0.08(-11.73%)
Sep 25, 2020 0.5200 0.7458 0.5184 0.7024 13,557,500 +0.18(+35.36%)
Sep 24, 2020 0.4600 0.5200 0.4400 0.5189 2,148,975 +0.05(+9.66%)
Sep 23, 2020 0.5300 0.5750 0.4281 0.4732 5,827,766 -0.04(-7.22%)
Sep 22, 2020 0.4650 0.5299 0.4100 0.5100 4,010,242 +0.07(+14.61%)
Sep 21, 2020 0.3804 0.4600 0.3804 0.4450 4,724,942 +0.05(+13.52%)
Sep 18, 2020 0.3406 0.3950 0.3350 0.3920 1,618,600 +0.05(+15.81%)
Sep 17, 2020 0.3438 0.3456 0.3289 0.3385 394,983 +0.00(+0.45%)
Sep 16, 2020 0.3475 0.3500 0.3300 0.3370 479,716 -0.00(-1.00%)
Sep 15, 2020 0.3500 0.3500 0.3300 0.3404 540,777 -0.00(-0.96%)
Sep 14, 2020 0.3313 0.3700 0.3313 0.3437 348,431 +0.00(+1.42%)
Sep 11, 2020 0.3510 0.3510 0.3350 0.3389 422,400 -0.01(-1.77%)
Sep 10, 2020 0.3434 0.3500 0.3350 0.3450 419,933 +0.01(+2.83%)
Sep 09, 2020 0.3372 0.3400 0.3300 0.3355 331,968 -0.00(-0.24%)
Sep 08, 2020 0.3300 0.3700 0.3300 0.3363 313,016 -0.00(-0.41%)
Sep 04, 2020 0.3414 0.3598 0.3300 0.3377 671,600 -0.02(-4.39%)
Sep 03, 2020 0.3629 0.3770 0.3500 0.3532 597,021 -0.02(-5.38%)
Sep 02, 2020 0.3800 0.3800 0.3625 0.3733 623,499 +0.01(+1.86%)
Sep 01, 2020 0.3665 0.3700 0.3593 0.3665 487,827 +0.00(+0.14%)
Aug 31, 2020 0.3455 0.3694 0.3400 0.3660 568,339 +0.01(+3.59%)
Aug 28, 2020 0.3600 0.3755 0.3500 0.3533 488,400 -0.01(-3.36%)
Aug 27, 2020 0.3710 0.3734 0.3533 0.3656 502,232 -0.00(-0.19%)
Aug 26, 2020 0.3549 0.3741 0.3471 0.3663 851,333 +0.01(+4.03%)
Aug 25, 2020 0.3436 0.3580 0.3400 0.3521 434,131 +0.01(+2.21%)
Aug 24, 2020 0.3599 0.3668 0.3380 0.3445 492,403 -0.01(-2.38%)
Aug 21, 2020 0.3477 0.3690 0.3289 0.3529 554,000 +0.01(+4.32%)
Aug 20, 2020 0.3536 0.3536 0.3325 0.3383 431,605 -0.01(-1.51%)
Aug 19, 2020 0.3610 0.3709 0.3350 0.3435 789,352 -0.02(-5.79%)
Aug 18, 2020 0.3625 0.3837 0.3600 0.3646 497,631 -0.01(-2.12%)
Aug 17, 2020 0.4000 0.4000 0.3638 0.3725 685,586 -0.02(-3.95%)
Aug 14, 2020 0.3900 0.3948 0.3700 0.3878 618,200 +0.01(+1.57%)
Aug 13, 2020 0.3900 0.3950 0.3700 0.3818 422,099 +0.01(+1.81%)
Aug 12, 2020 0.3900 0.3900 0.3700 0.3750 400,776 -0.01(-1.32%)
Aug 11, 2020 0.3835 0.3850 0.3700 0.3800 808,772 +0.01(+2.70%)
Aug 10, 2020 0.3631 0.3850 0.3550 0.3700 1,469,900 +0.02(+5.56%)
Aug 07, 2020 0.3500 0.3673 0.3400 0.3505 845,900 +0.01(+2.49%)
Aug 06, 2020 0.3477 0.3500 0.3348 0.3420 641,617 +0.01(+2.09%)
Aug 05, 2020 0.3219 0.3400 0.3200 0.3350 408,574 +0.01(+2.13%)
Aug 04, 2020 0.3500 0.3500 0.3150 0.3280 611,291 +0.01(+2.53%)
Aug 03, 2020 0.3150 0.3258 0.3030 0.3199 813,630 +0.00(+0.38%)
Jul 31, 2020 0.3200 0.3265 0.3100 0.3187 536,600 +0.00(+0.95%)
Jul 30, 2020 0.3191 0.3265 0.3050 0.3157 589,652 -0.00(-1.34%)
Jul 29, 2020 0.3265 0.3317 0.3100 0.3200 556,153 -0.00(-0.90%)
Jul 28, 2020 0.3125 0.3263 0.3062 0.3229 457,243 +0.01(+4.16%)
Jul 27, 2020 0.3154 0.3190 0.3000 0.3100 453,421 -0.00(-1.02%)
Jul 24, 2020 0.3227 0.3259 0.3050 0.3132 666,800 -0.00(-0.89%)
Jul 23, 2020 0.3105 0.3260 0.3105 0.3160 386,591 +0.00(+0.32%)
Jul 22, 2020 0.3200 0.3300 0.3120 0.3150 459,341 -0.00(-0.47%)
Jul 21, 2020 0.3203 0.3252 0.3100 0.3165 625,904 -0.00(-0.35%)
Jul 20, 2020 0.3297 0.3330 0.3115 0.3176 581,672 -0.00(-0.75%)
Jul 17, 2020 0.3283 0.3350 0.3170 0.3200 557,100 -0.00(-0.19%)
Jul 16, 2020 0.3340 0.3390 0.3171 0.3206 655,743 -0.01(-4.01%)
Jul 15, 2020 0.3421 0.3442 0.3200 0.3340 534,574 +0.01(+1.80%)
Jul 14, 2020 0.3360 0.3428 0.3216 0.3281 547,770 -0.01(-2.06%)
Jul 13, 2020 0.3305 0.3500 0.3300 0.3350 659,982 +0.01(+1.55%)
Jul 10, 2020 0.3326 0.3474 0.3250 0.3299 702,500 -0.01(-1.82%)
Jul 09, 2020 0.3640 0.3640 0.3250 0.3360 1,066,833 -0.01(-3.39%)
Jul 08, 2020 0.3400 0.3650 0.3368 0.3478 750,680 -0.00(-0.63%)
Jul 07, 2020 0.3679 0.3700 0.3440 0.3500 1,040,251 -0.01(-3.05%)
Jul 06, 2020 0.3900 0.3900 0.3600 0.3610 759,634 -0.01(-2.04%)
Jul 02, 2020 0.4000 0.4000 0.3644 0.3685 1,681,000 -0.03(-7.88%)
Jul 01, 2020 0.3950 0.4000 0.3700 0.4000 2,088,380 +0.03(+7.53%)
Jun 30, 2020 0.3606 0.3882 0.3458 0.3720 1,860,999 +0.02(+6.96%)
Jun 29, 2020 0.3231 0.3650 0.3231 0.3478 1,604,983 +0.02(+5.81%)
Jun 26, 2020 0.3500 0.3523 0.3184 0.3287 987,200 -0.02(-6.06%)
Jun 25, 2020 0.3650 0.3650 0.3310 0.3499 815,568 +0.01(+4.14%)
Jun 24, 2020 0.3750 0.3750 0.3350 0.3360 1,084,452 -0.03(-8.94%)
Jun 23, 2020 0.3700 0.3850 0.3500 0.3690 1,429,281 -0.00(-0.24%)
Jun 22, 2020 0.3800 0.3870 0.3355 0.3699 2,437,073 +0.04(+10.75%)
Jun 19, 2020 0.3400 0.3500 0.3100 0.3340 997,500 +0.02(+7.92%)
Jun 18, 2020 0.2911 0.3200 0.2911 0.3095 791,522 +0.01(+3.17%)
Jun 17, 2020 0.3100 0.3199 0.2983 0.3000 613,876 -0.00(-1.35%)
Jun 16, 2020 0.3001 0.3290 0.2987 0.3041 1,016,136 -0.00(-0.49%)
Jun 15, 2020 0.3329 0.3329 0.3011 0.3056 637,711 -0.01(-3.23%)
Jun 12, 2020 0.3210 0.3290 0.3080 0.3158 1,079,300 +0.01(+1.87%)
Jun 11, 2020 0.3428 0.3700 0.3021 0.3100 1,429,308 -0.04(-11.05%)
Jun 10, 2020 0.3100 0.3650 0.3100 0.3485 1,063,070 +0.01(+2.68%)
Jun 09, 2020 0.3620 0.3620 0.3282 0.3394 1,420,239 -0.02(-4.61%)
Jun 08, 2020 0.3699 0.3866 0.3498 0.3558 1,668,887 -0.01(-2.20%)
Jun 05, 2020 0.3850 0.3850 0.3484 0.3638 1,559,600 +0.00(+1.08%)
Jun 04, 2020 0.3800 0.3850 0.3350 0.3599 2,083,137 -0.02(-4.79%)
Jun 03, 2020 0.4000 0.4000 0.3685 0.3780 846,240 -0.00(-0.81%)
Jun 02, 2020 0.4000 0.4090 0.3720 0.3811 1,477,781 +0.00(+0.29%)
Jun 01, 2020 0.4200 0.4200 0.3598 0.3800 1,211,653 -0.02(-4.35%)
May 29, 2020 0.4280 0.4280 0.3850 0.3973 1,334,600 -0.02(-3.64%)
May 28, 2020 0.4400 0.4400 0.3980 0.4123 866,182 +0.01(+3.05%)
May 27, 2020 0.4103 0.4195 0.3988 0.4001 968,024 -0.00(-0.62%)
May 26, 2020 0.3922 0.4326 0.3900 0.4026 1,038,969 +0.01(+3.23%)
May 22, 2020 0.4000 0.4400 0.3800 0.3900 1,531,700 -0.03(-7.14%)
May 21, 2020 0.4600 0.4600 0.4001 0.4200 1,091,413 -0.02(-4.55%)
May 20, 2020 0.4750 0.4750 0.4250 0.4400 722,606 -0.01(-2.05%)
May 19, 2020 0.4701 0.4850 0.4333 0.4492 739,926 -0.03(-6.46%)
May 18, 2020 0.4800 0.4890 0.4500 0.4802 858,877 +0.06(+13.31%)
May 15, 2020 0.4300 0.4521 0.4133 0.4238 978,700 -0.02(-4.46%)
May 14, 2020 0.4664 0.4900 0.4200 0.4436 529,759 -0.01(-2.51%)
May 13, 2020 0.4600 0.4755 0.4500 0.4550 1,000,870 +0.00(+0.00%)
May 12, 2020 0.4000 0.4630 0.4000 0.4550 834,088 +0.04(+8.33%)
May 11, 2020 0.4250 0.4340 0.4100 0.4200 700,526 +0.00(+0.02%)
May 08, 2020 0.4250 0.4280 0.4070 0.4199 274,200 +0.00(+0.38%)
May 07, 2020 0.4075 0.4200 0.4000 0.4183 380,249 +0.02(+4.26%)
May 06, 2020 0.3940 0.4100 0.3800 0.4012 724,788 +0.01(+2.35%)
May 05, 2020 0.3960 0.4410 0.3728 0.3920 1,147,479 -0.04(-9.68%)
May 04, 2020 0.4600 0.4600 0.4200 0.4340 501,017 +0.00(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.